9201 日本航空(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2,837.5 | 2,873 | 2,824 | 2,870 | 2,580,500 | 2,870 |
| 2025-12-09 | 2,840 | 2,845.5 | 2,819 | 2,838 | 1,894,400 | 2,838 |
| 2025-12-08 | 2,850.5 | 2,852 | 2,823.5 | 2,842.5 | 1,577,500 | 2,842.50 |
| 2025-12-05 | 2,875 | 2,880.5 | 2,830 | 2,830 | 2,793,700 | 2,830 |
| 2025-12-04 | 2,874.5 | 2,907 | 2,860 | 2,894 | 2,167,000 | 2,894 |
| 2025-12-03 | 2,917.5 | 2,918 | 2,880 | 2,900 | 2,147,400 | 2,900 |
| 2025-12-02 | 2,927.5 | 2,942 | 2,913.5 | 2,913.5 | 1,871,100 | 2,913.50 |
| 2025-12-01 | 2,905 | 2,929 | 2,885 | 2,929 | 1,874,100 | 2,929 |
| 2025-11-28 | 2,935.5 | 2,948 | 2,913 | 2,913 | 1,697,900 | 2,913 |
| 2025-11-27 | 2,926 | 2,952.5 | 2,915 | 2,937.5 | 1,774,800 | 2,937.50 |
| 2025-11-26 | 2,910.5 | 2,955 | 2,907 | 2,955 | 1,908,500 | 2,955 |
| 2025-11-25 | 2,959 | 2,966 | 2,897.5 | 2,903 | 2,515,300 | 2,903 |
| 2025-11-21 | 2,929.5 | 2,975 | 2,928 | 2,975 | 2,392,800 | 2,975 |
| 2025-11-20 | 2,880 | 2,929 | 2,876.5 | 2,917 | 1,820,000 | 2,917 |
| 2025-11-19 | 2,888 | 2,904 | 2,860 | 2,883.5 | 2,052,500 | 2,883.50 |
| 2025-11-18 | 2,895 | 2,912.5 | 2,858 | 2,877 | 2,485,300 | 2,877 |
| 2025-11-17 | 2,896 | 2,907 | 2,841.5 | 2,904 | 4,484,600 | 2,904 |
| 2025-11-14 | 3,000 | 3,017 | 2,979 | 3,017 | 2,157,300 | 3,017 |
| 2025-11-13 | 2,993 | 2,999.5 | 2,963 | 2,994.5 | 2,239,800 | 2,994.50 |
| 2025-11-12 | 2,970 | 2,999 | 2,955 | 2,955.5 | 2,402,400 | 2,955.50 |
| 2025-11-11 | 2,970 | 2,970 | 2,933.5 | 2,969 | 2,549,100 | 2,969 |
| 2025-11-10 | 2,950 | 2,989 | 2,929 | 2,989 | 1,695,500 | 2,989 |
| 2025-11-07 | 2,947.5 | 2,947.5 | 2,914 | 2,943.5 | 1,692,100 | 2,943.50 |
| 2025-11-06 | 2,947.5 | 2,972 | 2,933.5 | 2,947.5 | 3,135,300 | 2,947.50 |
| 2025-11-05 | 2,857 | 2,962.5 | 2,855.5 | 2,960.5 | 7,492,300 | 2,960.50 |
| 2025-11-04 | 2,785 | 2,858.5 | 2,769 | 2,855.5 | 4,640,300 | 2,855.50 |
| 2025-10-31 | 2,822 | 2,835 | 2,749 | 2,778 | 6,490,900 | 2,778 |
| 2025-10-30 | 2,857 | 2,864 | 2,686 | 2,793 | 7,669,900 | 2,793 |
| 2025-10-29 | 2,918.5 | 2,919.5 | 2,863 | 2,864 | 2,150,900 | 2,864 |
| 2025-10-28 | 2,985.5 | 2,987 | 2,910 | 2,917.5 | 1,922,100 | 2,917.50 |
| 2025-10-27 | 2,960 | 2,989.5 | 2,958 | 2,978 | 1,440,900 | 2,978 |
| 2025-10-24 | 2,950.5 | 2,969 | 2,940 | 2,950.5 | 1,625,600 | 2,950.50 |
| 2025-10-23 | 2,983.5 | 2,993.5 | 2,959.5 | 2,983 | 1,128,200 | 2,983 |
| 2025-10-22 | 2,975 | 2,997.5 | 2,966 | 2,984 | 1,348,500 | 2,984 |
| 2025-10-21 | 2,964.5 | 2,989.5 | 2,964 | 2,978.5 | 1,960,000 | 2,978.50 |
| 2025-10-20 | 2,937 | 2,938.5 | 2,923.5 | 2,937.5 | 1,224,300 | 2,937.50 |
| 2025-10-17 | 2,930 | 2,940 | 2,896.5 | 2,904 | 1,702,200 | 2,904 |
| 2025-10-16 | 2,937 | 2,946.5 | 2,915 | 2,927.5 | 2,018,800 | 2,927.50 |
| 2025-10-15 | 2,886.5 | 2,923 | 2,880.5 | 2,923 | 1,948,100 | 2,923 |
| 2025-10-14 | 2,863.5 | 2,892.5 | 2,841.5 | 2,870 | 2,602,900 | 2,870 |
| 2025-10-10 | 2,905 | 2,911 | 2,888 | 2,900 | 2,167,600 | 2,900 |
| 2025-10-09 | 2,933 | 2,935 | 2,891 | 2,910.5 | 2,404,400 | 2,910.50 |
| 2025-10-08 | 3,001 | 3,011 | 2,945 | 2,946 | 2,146,700 | 2,946 |
| 2025-10-07 | 2,900 | 2,956 | 2,884.5 | 2,952 | 2,640,000 | 2,952 |
| 2025-10-06 | 2,950 | 2,950 | 2,888 | 2,888 | 2,821,400 | 2,888 |
| 2025-10-03 | 2,908 | 2,927.5 | 2,900.5 | 2,902 | 1,568,900 | 2,902 |
| 2025-10-02 | 2,930.5 | 2,936 | 2,892.5 | 2,902 | 1,850,100 | 2,902 |
| 2025-10-01 | 2,966 | 2,980 | 2,939 | 2,963 | 1,978,200 | 2,963 |
| 2025-09-30 | 3,017 | 3,018 | 2,975 | 2,983 | 1,992,500 | 2,983 |
| 2025-09-29 | 3,053 | 3,063 | 3,014 | 3,019 | 1,871,200 | 3,019 |
| 2025-09-26 | 3,090 | 3,107 | 3,078 | 3,098 | 2,785,800 | 3,098 |
| 2025-09-25 | 3,101 | 3,104 | 3,084 | 3,090 | 1,921,000 | 3,090 |
| 2025-09-24 | 3,084 | 3,098 | 3,056 | 3,086 | 1,641,900 | 3,086 |
| 2025-09-22 | 3,080 | 3,104 | 3,054 | 3,054 | 1,400,800 | 3,054 |
| 2025-09-19 | 3,100 | 3,115 | 3,075 | 3,078 | 2,937,100 | 3,078 |
| 2025-09-18 | 3,202 | 3,217 | 3,130 | 3,130 | 1,850,500 | 3,130 |
| 2025-09-17 | 3,134 | 3,181 | 3,126 | 3,166 | 1,711,400 | 3,166 |
| 2025-09-16 | 3,146 | 3,153 | 3,119 | 3,134 | 1,225,600 | 3,134 |
| 2025-09-12 | 3,183 | 3,183 | 3,145 | 3,146 | 1,672,900 | 3,146 |
| 2025-09-11 | 3,155 | 3,168 | 3,127 | 3,158 | 1,737,100 | 3,158 |
| 2025-09-10 | 3,174 | 3,187 | 3,156 | 3,177 | 1,512,100 | 3,177 |
| 2025-09-09 | 3,222 | 3,257 | 3,160 | 3,164 | 2,802,900 | 3,164 |
| 2025-09-08 | 3,145 | 3,162 | 3,130 | 3,152 | 1,433,100 | 3,152 |
| 2025-09-05 | 3,160 | 3,160 | 3,115 | 3,130 | 1,557,000 | 3,130 |
| 2025-09-04 | 3,153 | 3,175 | 3,145 | 3,162 | 1,723,000 | 3,162 |
| 2025-09-03 | 3,133 | 3,148 | 3,120 | 3,143 | 1,653,600 | 3,143 |
| 2025-09-02 | 3,135 | 3,165 | 3,135 | 3,147 | 1,227,300 | 3,147 |
| 2025-09-01 | 3,129 | 3,138 | 3,106 | 3,131 | 1,374,200 | 3,131 |
| 2025-08-29 | 3,163 | 3,169 | 3,127 | 3,137 | 1,229,400 | 3,137 |
| 2025-08-28 | 3,161 | 3,175 | 3,148 | 3,158 | 4,060,300 | 3,158 |
| 2025-08-27 | 3,123 | 3,195 | 3,111 | 3,181 | 1,742,300 | 3,181 |
| 2025-08-26 | 3,130 | 3,140 | 3,108 | 3,139 | 1,600,100 | 3,139 |
| 2025-08-25 | 3,163 | 3,165 | 3,127 | 3,127 | 1,250,500 | 3,127 |
| 2025-08-22 | 3,200 | 3,206 | 3,159 | 3,173 | 1,566,700 | 3,173 |
| 2025-08-21 | 3,210 | 3,212 | 3,183 | 3,198 | 1,368,500 | 3,198 |
| 2025-08-20 | 3,209 | 3,212 | 3,179 | 3,209 | 1,634,800 | 3,209 |
| 2025-08-19 | 3,178 | 3,212 | 3,167 | 3,212 | 2,115,800 | 3,212 |
| 2025-08-18 | 3,180 | 3,210 | 3,177 | 3,182 | 1,429,300 | 3,182 |
| 2025-08-15 | 3,170 | 3,179 | 3,136 | 3,179 | 1,764,400 | 3,179 |
| 2025-08-14 | 3,219 | 3,219 | 3,152 | 3,169 | 1,807,100 | 3,169 |
| 2025-08-13 | 3,179 | 3,230 | 3,175 | 3,230 | 3,588,700 | 3,230 |
| 2025-08-12 | 3,155 | 3,188 | 3,154 | 3,177 | 2,605,100 | 3,177 |
| 2025-08-08 | 3,150 | 3,165 | 3,123 | 3,154 | 2,258,500 | 3,154 |
| 2025-08-07 | 3,132 | 3,155 | 3,119 | 3,129 | 2,084,100 | 3,129 |
| 2025-08-06 | 3,100 | 3,135 | 3,100 | 3,127 | 2,481,400 | 3,127 |
| 2025-08-05 | 3,075 | 3,100 | 3,055 | 3,096 | 2,359,600 | 3,096 |
| 2025-08-04 | 2,986.5 | 3,077 | 2,981 | 3,061 | 3,390,000 | 3,061 |
| 2025-08-01 | 3,000 | 3,030 | 2,987 | 3,015 | 3,196,900 | 3,015 |
| 2025-07-31 | 2,993 | 3,033 | 2,955 | 3,009 | 6,501,900 | 3,009 |
| 2025-07-30 | 2,910 | 2,933.5 | 2,845 | 2,928 | 7,147,400 | 2,928 |
| 2025-07-29 | 2,926 | 2,934 | 2,901.5 | 2,924.5 | 2,215,400 | 2,924.50 |
| 2025-07-28 | 2,947 | 2,950 | 2,924.5 | 2,926.5 | 1,528,800 | 2,926.50 |
| 2025-07-25 | 2,967.5 | 2,968 | 2,944.5 | 2,953.5 | 1,379,500 | 2,953.50 |
| 2025-07-24 | 2,955 | 2,975 | 2,936.5 | 2,972.5 | 2,465,500 | 2,972.50 |
| 2025-07-23 | 2,944.5 | 2,979.5 | 2,943 | 2,958.5 | 2,619,200 | 2,958.50 |
| 2025-07-22 | 2,903.5 | 2,924.5 | 2,889 | 2,922 | 1,566,600 | 2,922 |
| 2025-07-18 | 2,978 | 2,994 | 2,921.5 | 2,933.5 | 2,064,500 | 2,933.50 |
| 2025-07-17 | 2,968 | 2,978 | 2,961.5 | 2,978 | 1,570,100 | 2,978 |
| 2025-07-16 | 2,960 | 2,969.5 | 2,948.5 | 2,954 | 1,248,200 | 2,954 |
| 2025-07-15 | 2,954 | 2,978 | 2,950 | 2,970 | 2,013,700 | 2,970 |
| 2025-07-14 | 2,945 | 2,949.5 | 2,902.5 | 2,939 | 1,370,100 | 2,939 |
| 2025-07-11 | 2,946 | 2,979.5 | 2,937 | 2,963 | 2,501,400 | 2,963 |
| 2025-07-10 | 2,949 | 2,952 | 2,922 | 2,929 | 2,029,600 | 2,929 |
| 2025-07-09 | 2,955 | 2,968.5 | 2,948 | 2,954 | 1,498,500 | 2,954 |
| 2025-07-08 | 2,960 | 2,979 | 2,952.5 | 2,961 | 1,906,400 | 2,961 |
| 2025-07-07 | 2,957.5 | 2,983 | 2,948 | 2,968 | 1,323,000 | 2,968 |
| 2025-07-04 | 2,933 | 2,967 | 2,931.5 | 2,957 | 1,685,400 | 2,957 |
| 2025-07-03 | 2,975 | 2,987 | 2,935 | 2,940.5 | 2,053,000 | 2,940.50 |
| 2025-07-02 | 2,954.5 | 2,975 | 2,945 | 2,956 | 2,575,200 | 2,956 |
| 2025-07-01 | 2,936 | 2,950.5 | 2,910.5 | 2,924 | 1,790,100 | 2,924 |
| 2025-06-30 | 2,950 | 2,957.5 | 2,929 | 2,941.5 | 1,897,700 | 2,941.50 |
| 2025-06-27 | 2,895 | 2,948.5 | 2,893 | 2,939.5 | 2,769,400 | 2,939.50 |
| 2025-06-26 | 2,901 | 2,919 | 2,873.5 | 2,895 | 2,114,600 | 2,895 |
| 2025-06-25 | 2,865 | 2,892.5 | 2,836.5 | 2,877.5 | 2,063,500 | 2,877.50 |
| 2025-06-24 | 2,829.5 | 2,879.5 | 2,829 | 2,859 | 3,040,200 | 2,859 |
| 2025-06-23 | 2,790 | 2,821 | 2,769 | 2,778.5 | 2,148,100 | 2,778.50 |
| 2025-06-20 | 2,845 | 2,862.5 | 2,822.5 | 2,822.5 | 2,314,900 | 2,822.50 |
| 2025-06-19 | 2,850 | 2,876 | 2,844 | 2,848 | 1,966,300 | 2,848 |
| 2025-06-18 | 2,820 | 2,849 | 2,817 | 2,832 | 2,426,000 | 2,832 |
| 2025-06-17 | 2,792 | 2,818 | 2,777 | 2,801.5 | 1,585,800 | 2,801.50 |
| 2025-06-16 | 2,780 | 2,801 | 2,766.5 | 2,783 | 2,438,600 | 2,783 |
| 2025-06-13 | 2,904 | 2,904 | 2,771 | 2,795.5 | 4,753,900 | 2,795.50 |
| 2025-06-12 | 2,922.5 | 2,934.5 | 2,896.5 | 2,902.5 | 1,898,800 | 2,902.50 |
| 2025-06-11 | 2,944 | 2,953 | 2,893.5 | 2,915.5 | 2,453,700 | 2,915.50 |
| 2025-06-10 | 2,933 | 2,943.5 | 2,915.5 | 2,943.5 | 2,251,600 | 2,943.50 |
| 2025-06-09 | 2,954 | 2,961.5 | 2,940.5 | 2,943.5 | 1,869,900 | 2,943.50 |
| 2025-06-06 | 2,970.5 | 2,984.5 | 2,945 | 2,952 | 1,913,300 | 2,952 |
| 2025-06-05 | 2,997 | 2,998.5 | 2,932.5 | 2,945 | 2,724,200 | 2,945 |
| 2025-06-04 | 2,980 | 2,998 | 2,951 | 2,998 | 4,526,600 | 2,998 |
| 2025-06-03 | 2,940 | 2,950 | 2,920.5 | 2,937.5 | 2,316,400 | 2,937.50 |
| 2025-06-02 | 2,904 | 2,927 | 2,892 | 2,925 | 2,018,100 | 2,925 |
| 2025-05-30 | 2,885.5 | 2,935 | 2,883.5 | 2,923 | 3,774,800 | 2,923 |
| 2025-05-29 | 2,860 | 2,909 | 2,847 | 2,903.5 | 4,297,700 | 2,903.50 |
| 2025-05-28 | 2,835 | 2,856 | 2,832 | 2,843.5 | 2,735,900 | 2,843.50 |
| 2025-05-27 | 2,812.5 | 2,829.5 | 2,812.5 | 2,823.5 | 1,053,800 | 2,823.50 |
| 2025-05-26 | 2,825 | 2,836 | 2,812 | 2,820.5 | 1,804,000 | 2,820.50 |
| 2025-05-23 | 2,758 | 2,788 | 2,755 | 2,775 | 1,821,500 | 2,775 |
| 2025-05-22 | 2,790 | 2,791 | 2,738.5 | 2,750 | 2,255,900 | 2,750 |
| 2025-05-21 | 2,839 | 2,847.5 | 2,804.5 | 2,813 | 1,660,600 | 2,813 |
| 2025-05-20 | 2,850 | 2,857 | 2,804 | 2,809 | 2,470,700 | 2,809 |
| 2025-05-19 | 2,820.5 | 2,845 | 2,814.5 | 2,845 | 3,211,200 | 2,845 |
| 2025-05-16 | 2,780.5 | 2,800 | 2,761 | 2,800 | 2,181,000 | 2,800 |
| 2025-05-15 | 2,796 | 2,805 | 2,769 | 2,791.5 | 1,960,400 | 2,791.50 |
| 2025-05-14 | 2,799 | 2,807 | 2,771.5 | 2,786.5 | 2,419,200 | 2,786.50 |
| 2025-05-13 | 2,785 | 2,800 | 2,767.5 | 2,785.5 | 3,154,200 | 2,785.50 |
| 2025-05-12 | 2,751.5 | 2,788 | 2,748 | 2,788 | 2,400,800 | 2,788 |
| 2025-05-09 | 2,780 | 2,780.5 | 2,761 | 2,767.5 | 2,148,300 | 2,767.50 |
| 2025-05-08 | 2,767.5 | 2,774 | 2,748 | 2,759.5 | 2,498,100 | 2,759.50 |
| 2025-05-07 | 2,688 | 2,790 | 2,679.5 | 2,767.5 | 8,695,300 | 2,767.50 |
| 2025-05-02 | 2,601.5 | 2,662 | 2,580.5 | 2,629.5 | 4,653,100 | 2,629.50 |
| 2025-05-01 | 2,600.5 | 2,625 | 2,586.5 | 2,599.5 | 2,779,000 | 2,599.50 |
| 2025-04-30 | 2,618 | 2,619 | 2,575 | 2,581.5 | 2,123,500 | 2,581.50 |
| 2025-04-28 | 2,585 | 2,616 | 2,577 | 2,610.5 | 1,524,600 | 2,610.50 |
| 2025-04-25 | 2,573.5 | 2,611 | 2,564 | 2,593.5 | 1,861,100 | 2,593.50 |
| 2025-04-24 | 2,625 | 2,627 | 2,586.5 | 2,588 | 1,576,400 | 2,588 |
| 2025-04-23 | 2,600 | 2,622 | 2,593.5 | 2,615.5 | 2,211,300 | 2,615.50 |
| 2025-04-22 | 2,537 | 2,597.5 | 2,536.5 | 2,591.5 | 2,045,500 | 2,591.50 |
| 2025-04-21 | 2,525 | 2,543 | 2,506 | 2,534 | 1,701,100 | 2,534 |
| 2025-04-18 | 2,500 | 2,518 | 2,489 | 2,518 | 1,015,200 | 2,518 |
| 2025-04-17 | 2,469.5 | 2,487.5 | 2,458.5 | 2,486 | 1,063,000 | 2,486 |
| 2025-04-16 | 2,442.5 | 2,470 | 2,433 | 2,470 | 1,633,600 | 2,470 |
| 2025-04-15 | 2,438.5 | 2,448 | 2,418 | 2,422 | 1,103,300 | 2,422 |
| 2025-04-14 | 2,452 | 2,460 | 2,433.5 | 2,438.5 | 1,264,700 | 2,438.50 |
| 2025-04-11 | 2,388.5 | 2,442 | 2,365.5 | 2,439.5 | 2,501,700 | 2,439.50 |
| 2025-04-10 | 2,450 | 2,463 | 2,400 | 2,463 | 3,199,500 | 2,463 |
| 2025-04-09 | 2,330 | 2,345 | 2,297 | 2,322 | 2,858,600 | 2,322 |
| 2025-04-08 | 2,320 | 2,381.5 | 2,317.5 | 2,353.5 | 3,735,900 | 2,353.50 |
| 2025-04-07 | 2,236 | 2,311 | 2,205 | 2,269 | 5,615,800 | 2,269 |
| 2025-04-04 | 2,447 | 2,468 | 2,400 | 2,447 | 3,465,500 | 2,447 |
| 2025-04-03 | 2,451 | 2,489.5 | 2,432 | 2,481.5 | 3,239,500 | 2,481.50 |
| 2025-04-02 | 2,548 | 2,548.5 | 2,511.5 | 2,523 | 1,849,700 | 2,523 |
| 2025-04-01 | 2,577 | 2,581 | 2,535.5 | 2,543 | 2,079,300 | 2,543 |
| 2025-03-31 | 2,606 | 2,607 | 2,552.5 | 2,556.5 | 2,606,600 | 2,556.50 |
| 2025-03-28 | 2,666 | 2,675 | 2,635.5 | 2,650.5 | 2,464,200 | 2,650.50 |
| 2025-03-27 | 2,696.5 | 2,713.5 | 2,686.5 | 2,709 | 2,866,000 | 2,709 |
| 2025-03-26 | 2,710 | 2,722 | 2,701.5 | 2,711.5 | 2,489,700 | 2,711.50 |
| 2025-03-25 | 2,679.5 | 2,694 | 2,668.5 | 2,692 | 1,808,900 | 2,692 |
| 2025-03-24 | 2,688 | 2,702.5 | 2,631.5 | 2,678 | 2,579,300 | 2,678 |
| 2025-03-21 | 2,658 | 2,698 | 2,650.5 | 2,678 | 3,950,300 | 2,678 |
| 2025-03-19 | 2,610 | 2,673.5 | 2,609 | 2,648 | 4,080,100 | 2,648 |
| 2025-03-18 | 2,605 | 2,609 | 2,589.5 | 2,597.5 | 2,054,200 | 2,597.50 |
| 2025-03-17 | 2,588 | 2,598.5 | 2,585 | 2,586 | 1,519,100 | 2,586 |
| 2025-03-14 | 2,568 | 2,590 | 2,556 | 2,583.5 | 2,500,300 | 2,583.50 |
| 2025-03-13 | 2,613.5 | 2,622 | 2,592 | 2,599 | 1,549,200 | 2,599 |
| 2025-03-12 | 2,575 | 2,621 | 2,564.5 | 2,618 | 2,075,900 | 2,618 |
| 2025-03-11 | 2,619.5 | 2,625.5 | 2,577.5 | 2,601 | 2,180,900 | 2,601 |
| 2025-03-10 | 2,652 | 2,655 | 2,620 | 2,639 | 1,952,300 | 2,639 |
| 2025-03-07 | 2,658 | 2,668 | 2,644.5 | 2,657.5 | 2,640,500 | 2,657.50 |
| 2025-03-06 | 2,632 | 2,655 | 2,622.5 | 2,655 | 2,129,400 | 2,655 |
| 2025-03-05 | 2,627 | 2,635.5 | 2,604 | 2,614 | 1,779,900 | 2,614 |
| 2025-03-04 | 2,610.5 | 2,632 | 2,591 | 2,632 | 1,785,900 | 2,632 |
| 2025-03-03 | 2,580 | 2,618 | 2,578.5 | 2,615 | 2,232,300 | 2,615 |
| 2025-02-28 | 2,605.5 | 2,609 | 2,567.5 | 2,581.5 | 2,932,000 | 2,581.50 |
| 2025-02-27 | 2,631 | 2,631 | 2,582.5 | 2,605 | 2,725,400 | 2,605 |
| 2025-02-26 | 2,650 | 2,661.5 | 2,633.5 | 2,658 | 2,019,000 | 2,658 |
| 2025-02-25 | 2,645.5 | 2,655 | 2,611 | 2,649 | 2,412,100 | 2,649 |
| 2025-02-21 | 2,640 | 2,678.5 | 2,630 | 2,646.5 | 3,550,900 | 2,646.50 |
| 2025-02-20 | 2,594 | 2,636.5 | 2,584 | 2,619 | 2,484,700 | 2,619 |
| 2025-02-19 | 2,602 | 2,630 | 2,595.5 | 2,599 | 1,936,100 | 2,599 |
| 2025-02-18 | 2,560 | 2,599.5 | 2,560 | 2,594.5 | 1,242,900 | 2,594.50 |
| 2025-02-17 | 2,603 | 2,606 | 2,553 | 2,557.5 | 1,524,100 | 2,557.50 |
| 2025-02-14 | 2,621 | 2,632.5 | 2,592.5 | 2,598 | 1,797,200 | 2,598 |
| 2025-02-13 | 2,580 | 2,615 | 2,563.5 | 2,613.5 | 2,438,900 | 2,613.50 |
| 2025-02-12 | 2,589 | 2,597 | 2,561 | 2,578.5 | 1,991,000 | 2,578.50 |
| 2025-02-10 | 2,572 | 2,592 | 2,554 | 2,586 | 2,178,400 | 2,586 |
| 2025-02-07 | 2,555 | 2,580 | 2,542 | 2,572.5 | 2,310,700 | 2,572.50 |
| 2025-02-06 | 2,475 | 2,549 | 2,470 | 2,537.5 | 3,344,000 | 2,537.50 |
| 2025-02-05 | 2,518 | 2,529.5 | 2,438 | 2,450.5 | 4,270,400 | 2,450.50 |
| 2025-02-04 | 2,560.5 | 2,560.5 | 2,501.5 | 2,516.5 | 3,176,900 | 2,516.50 |
| 2025-02-03 | 2,537 | 2,551.5 | 2,522 | 2,546 | 2,015,800 | 2,546 |
| 2025-01-31 | 2,563 | 2,566 | 2,541 | 2,557 | 1,704,400 | 2,557 |
| 2025-01-30 | 2,524 | 2,573 | 2,512 | 2,568.5 | 2,543,400 | 2,568.50 |
| 2025-01-29 | 2,535.5 | 2,542 | 2,519.5 | 2,534.5 | 1,445,500 | 2,534.50 |
| 2025-01-28 | 2,499.5 | 2,546 | 2,499 | 2,536.5 | 2,950,000 | 2,536.50 |
| 2025-01-27 | 2,476 | 2,494 | 2,474 | 2,492 | 1,845,200 | 2,492 |
| 2025-01-24 | 2,467 | 2,475 | 2,455 | 2,460.5 | 1,637,300 | 2,460.50 |
| 2025-01-23 | 2,410.5 | 2,472.5 | 2,400.5 | 2,457.5 | 2,491,300 | 2,457.50 |
| 2025-01-22 | 2,410 | 2,436 | 2,407.5 | 2,428.5 | 1,824,500 | 2,428.50 |
| 2025-01-21 | 2,395 | 2,406.5 | 2,378.5 | 2,403.5 | 1,549,800 | 2,403.50 |
| 2025-01-20 | 2,376 | 2,397.5 | 2,375 | 2,393 | 957,400 | 2,393 |
| 2025-01-17 | 2,375 | 2,380 | 2,357 | 2,373 | 1,435,700 | 2,373 |
| 2025-01-16 | 2,410 | 2,411.5 | 2,377 | 2,377 | 2,388,800 | 2,377 |
| 2025-01-15 | 2,448 | 2,448 | 2,415.5 | 2,421 | 1,243,700 | 2,421 |
| 2025-01-14 | 2,430 | 2,445.5 | 2,413 | 2,430 | 2,048,000 | 2,430 |
| 2025-01-10 | 2,454.5 | 2,458 | 2,436 | 2,440 | 1,289,600 | 2,440 |
| 2025-01-09 | 2,460 | 2,461.5 | 2,430 | 2,437.5 | 2,198,100 | 2,437.50 |
| 2025-01-08 | 2,481.5 | 2,483 | 2,465.5 | 2,470.5 | 1,360,000 | 2,470.50 |
| 2025-01-07 | 2,486.5 | 2,486.5 | 2,462 | 2,476.5 | 1,622,700 | 2,476.50 |
| 2025-01-06 | 2,500 | 2,510.5 | 2,471.5 | 2,471.5 | 1,984,600 | 2,471.50 |
分割・併合履歴 ： [2014-09-26]1株→2株